Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	16.72	16.72	16.53	16.53	6,123	-0.47(-2.75%)
May 30, 2019	17.00	17.12	17.00	17.00	1,153	-0.13(-0.78%)
May 29, 2019	17.13	17.13	17.13	17.13	102	-0.32(-1.84%)
May 28, 2019	17.54	17.70	17.45	17.45	1,403	-0.19(-1.08%)
May 24, 2019	17.44	17.64	17.44	17.64	7,654	+0.37(+2.12%)
May 23, 2019	17.50	17.50	17.28	17.28	3,868	-0.87(-4.79%)
May 22, 2019	18.42	18.43	18.13	18.15	10,649	-0.38(-2.06%)
May 21, 2019	18.48	18.53	18.48	18.53	9,756	+0.46(+2.53%)
May 20, 2019	18.07	18.07	18.07	18.07	678	-0.30(-1.62%)
May 17, 2019	18.37	18.37	18.37	18.37	1,020	-0.52(-2.75%)
May 16, 2019	18.83	19.10	18.83	18.89	3,658	+0.09(+0.50%)
May 15, 2019	18.46	18.80	18.38	18.80	8,266	+0.06(+0.32%)
May 14, 2019	18.56	18.76	18.56	18.73	1,923	+0.40(+2.16%)
May 13, 2019	18.89	18.89	18.27	18.34	12,951	-1.15(-5.88%)
May 10, 2019	19.28	19.48	18.83	19.48	4,082	+0.02(+0.09%)
May 09, 2019	19.06	19.47	19.06	19.47	4,266	-0.05(-0.24%)
May 08, 2019	19.64	19.81	19.51	19.51	8,241	-0.29(-1.47%)
May 07, 2019	20.07	20.07	19.80	19.80	8,368	-0.75(-3.67%)
May 06, 2019	20.56	20.56	20.56	20.56	617	-0.01(-0.04%)
May 03, 2019	20.14	20.57	20.04	20.57	3,572	+0.83(+4.23%)
May 02, 2019	19.53	19.73	19.53	19.73	632	+0.07(+0.38%)
May 01, 2019	20.11	20.11	19.66	19.66	2,592	-0.36(-1.79%)
Apr 30, 2019	20.18	20.18	19.95	20.02	2,724	-0.08(-0.40%)
Apr 29, 2019	20.03	20.22	20.03	20.10	8,011	+0.20(+0.98%)
Apr 26, 2019	19.48	19.90	19.46	19.90	5,613	+0.33(+1.70%)
Apr 25, 2019	19.57	19.57	19.57	19.57	270	-0.42(-2.08%)
Apr 24, 2019	19.99	20.09	19.92	19.98	10,011	+0.10(+0.52%)
Apr 23, 2019	19.43	19.99	19.43	19.88	5,807	+0.59(+3.05%)
Apr 22, 2019	19.32	19.32	19.25	19.29	6,409	-0.21(-1.09%)
Apr 18, 2019	19.51	19.51	19.51	19.51	510	-0.06(-0.30%)
Apr 17, 2019	19.99	19.99	19.57	19.57	13,548	-0.25(-1.28%)
Apr 16, 2019	19.82	19.82	19.82	19.82	765	+0.16(+0.80%)
Apr 15, 2019	19.75	19.75	19.66	19.66	3,643	-0.17(-0.88%)
Apr 12, 2019	19.79	19.84	19.79	19.84	2,551	+0.19(+0.96%)
Apr 11, 2019	19.65	19.65	19.65	19.65	112	-0.05(-0.25%)
Apr 10, 2019	19.55	19.70	19.55	19.70	2,949	+0.58(+3.01%)
Apr 09, 2019	19.55	19.55	19.12	19.12	10,425	-0.50(-2.54%)
Apr 08, 2019	19.53	19.62	19.53	19.62	3,128	-0.06(-0.30%)
Apr 05, 2019	19.52	19.72	19.48	19.68	4,082	+0.34(+1.77%)
Apr 04, 2019	19.11	19.33	19.11	19.33	1,051	+0.26(+1.38%)
Apr 03, 2019	19.16	19.25	19.03	19.07	3,219	+0.15(+0.81%)
Apr 02, 2019	18.89	18.92	18.89	18.92	1,694	-0.17(-0.90%)
Apr 01, 2019	18.85	19.14	18.85	19.09	10,797	+0.46(+2.46%)
Mar 29, 2019	18.88	18.92	18.51	18.63	6,123	+0.05(+0.27%)
Mar 28, 2019	18.35	18.58	18.35	18.58	3,128	+0.33(+1.80%)
Mar 27, 2019	18.30	18.30	18.25	18.25	5,358	-0.00(-0.00%)
Mar 26, 2019	18.22	18.26	18.22	18.25	2,066	+0.29(+1.64%)
Mar 25, 2019	17.84	17.98	17.84	17.96	2,847	+0.14(+0.80%)
Mar 22, 2019	18.88	18.88	17.82	17.82	21,432	-1.34(-7.01%)
Mar 21, 2019	18.50	19.25	18.50	19.16	5,546	+0.46(+2.48%)
Mar 20, 2019	18.70	18.70	18.70	18.70	2,719	-0.27(-1.41%)
Mar 19, 2019	19.51	19.51	18.97	18.97	3,312	-0.32(-1.64%)
Mar 18, 2019	18.95	19.28	18.89	19.28	6,302	+0.34(+1.82%)
Mar 15, 2019	18.97	18.97	18.94	18.94	2,551	-0.01(-0.06%)
Mar 14, 2019	19.24	19.24	18.95	18.95	6,588	-0.20(-1.03%)
Mar 13, 2019	19.22	19.26	19.15	19.15	5,690	+0.18(+0.93%)
Mar 12, 2019	18.95	19.09	18.90	18.97	4,266	-0.05(-0.28%)
Mar 11, 2019	18.73	19.02	18.73	19.02	7,777	+0.56(+3.01%)
Mar 08, 2019	18.19	18.47	18.19	18.47	7,655	-0.07(-0.39%)
Mar 07, 2019	19.01	19.01	18.52	18.54	31,850	-0.40(-2.09%)
Mar 06, 2019	19.57	19.57	18.93	18.93	4,322	-0.78(-3.97%)
Mar 05, 2019	19.83	19.83	19.72	19.72	6,608	-0.16(-0.80%)
Mar 04, 2019	20.51	20.51	19.69	19.87	8,415	-0.40(-1.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.